Saltar para o conteúdo principal Login

NRG ENERGY INC (NRG)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
08/10/2025 1.535.056 3,02% 164,58 163,20 169,315 167,52
07/10/2025 1.628.274 -0,82% 165,75 162,07 165,76 162,61
06/10/2025 1.173.747 -1,40% 167,50 163,10 169,51 163,95
03/10/2025 884.047 -0,61% 167,44 165,89 172,205 166,28
02/10/2025 1.442.618 3,33% 162,925 162,4101 168,52 167,30
01/10/2025 1.717.704 -0,03% 162,10 160,57 165,45 161,91
30/09/2025 1.107.918 -2,12% 165,21 161,05 165,83 161,95
29/09/2025 1.391.864 -1,91% 170,86 164,66 170,86 165,34
26/09/2025 1.245.513 3,43% 162,96 162,96 169,445 168,57
25/09/2025 1.079.133 -1,53% 160,00 157,90 164,96 162,96
24/09/2025 872.457 -1,09% 167,93 165,58 169,15 165,58
23/09/2025 1.329.831 -2,07% 172,00 165,18 172,00 167,43
22/09/2025 1.325.747 4,05% 164,35 163,5001 172,04 170,97
19/09/2025 920.098 -0,08% 164,00 161,90 165,78 164,36
18/09/2025 1.112.168 -0,19% 166,085 161,87 167,58 164,19
17/09/2025 1.267.555 0,18% 164,01 162,305 167,08 164,58
16/09/2025 1.233.062 -1,27% 167,33 162,27 167,33 164,22
15/09/2025 1.227.095 0,77% 165,79 165,105 169,02 166,08
12/09/2025 1.222.703 4,50% 156,00 145,2174 165,82 164,84
11/09/2025 1.165.743 -2,06% 162,00 157,75 162,63 157,92
10/09/2025 1.847.777 5,99% 154,99 154,25 162,26 161,21
09/09/2025 910.066 3,13% 147,9938 147,438 152,42 152,26
08/09/2025 1.296.719 0,12% 147,98 145,18 149,605 147,76
05/09/2025 854.490 -0,20% 149,00 142,8729 150,25 147,66
04/09/2025 585.630 0,71% 146,91 146,17 148,62 147,95
03/09/2025 775.544 1,24% 145,06 144,16 148,19 146,91
02/09/2025 1.352.138 -0,31% 142,10 140,11 145,22 145,11
29/08/2025 704.900 -2,09% 148,799 143,99 148,799 145,56
28/08/2025 629.976 0,42% 148,60 147,455 151,205 148,66
27/08/2025 911.448 1,29% 146,32 143,26 149,23 148,12
26/08/2025 681.933 1,02% 144,58 143,84 146,565 146,23
25/08/2025 750.270 -0,22% 145,00 144,28 147,50 144,77
22/08/2025 1.020.775 -0,59% 147,00 144,38 148,44 145,09
21/08/2025 849.101 -1,55% 147,21 144,7001 150,16 145,89
20/08/2025 1.253.711 -0,18% 148,05 143,55 148,78 148,19
19/08/2025 1.034.801 -1,35% 150,3756 147,05 150,3756 148,38
18/08/2025 782.192 1,23% 149,10 146,79 150,88 150,44
15/08/2025 1.355.404 -3,36% 155,823 148,29 155,93 148,62
14/08/2025 1.139.372 -0,79% 153,84 151,90 156,46 153,78
13/08/2025 1.243.414 -1,08% 157,07 151,91 158,9846 155,00
12/08/2025 1.237.904 3,07% 152,56 151,5885 156,99 156,69
11/08/2025 1.304.764 -0,33% 152,50 151,37 154,89 152,03
08/08/2025 1.285.558 -0,44% 153,50 151,50 155,05 152,54
07/08/2025 2.660.427 3,14% 151,90 150,005 155,00 153,22
06/08/2025 5.426.326 -13,73% 170,55 145,045 170,55 148,56
05/08/2025 2.569.568 -1,12% 174,33 167,46 175,96 171,96
04/08/2025 1.744.960 3,79% 168,50 168,50 174,48 173,91
01/08/2025 1.408.136 0,52% 162,9627 160,47 168,94 167,63
31/07/2025 1.495.543 0,45% 168,70 165,55 170,37 166,76
30/07/2025 1.731.861 4,19% 160,11 160,11 166,93 166,59
29/07/2025 797.914 0,84% 158,11 156,92 160,345 159,87
28/07/2025 1.352.005 1,25% 158,74 157,01 160,35 158,54
25/07/2025 1.254.457 -0,87% 160,95 155,84 161,41 156,59
24/07/2025 1.161.603 -1,61% 160,01 157,60 165,68 157,97
23/07/2025 2.668.129 4,28% 152,32 147,55 165,68 160,55
22/07/2025 1.444.307 1,08% 152,00 147,55 155,2099 153,96
21/07/2025 1.504.899 0,37% 152,55 148,0474 155,2099 152,31
18/07/2025 1.757.554 2,97% 146,00 145,07 154,52 151,75
17/07/2025 1.168.348 1,67% 146,98 143,40 148,03 147,38
16/07/2025 1.238.970 -1,31% 146,88 143,40 152,5816 144,96
15/07/2025 1.617.124 -2,77% 151,99 145,00 152,76 146,88
14/07/2025 807.013 0,25% 149,7024 148,38 151,35 151,06
11/07/2025 951.480 -0,45% 150,465 149,14 152,685 150,68
10/07/2025 1.237.306 0,73% 152,45 149,255 152,685 151,36
09/07/2025 933.550 -0,66% 152,12 149,59 158,04 150,27
08/07/2025 1.716.873 -4,68% 158,50 149,6928 160,6296 151,27
07/07/2025 958.553 0,19% 157,75 157,64 160,6296 158,69
04/07/2025 1.176.399 1,26% 156,55 155,78 158,78 158,39
03/07/2025 1.175.900 1,83% 156,63 154,02 159,00 158,52
02/07/2025 1.427.796 -0,26% 160,10 153,70 160,26 155,54
01/07/2025 2.018.274 -2,88% 163,79 153,70 164,695 155,96
30/06/2025 1.420.820 -1,29% 165,59 160,185 166,1725 160,58
27/06/2025 2.836.000 0,80% 163,35 156,27 168,57 162,67
26/06/2025 1.529.986 5,36% 154,04 152,63 162,2184 161,54
25/06/2025 1.132.437 -0,23% 154,01 151,29 156,57 153,32
24/06/2025 1.151.401 1,07% 152,38 149,91 155,00 153,68
23/06/2025 988.830 0,09% 152,89 149,92 155,00 152,05
20/06/2025 1.444.142 -0,44% 152,8062 151,1334 154,20 151,92
18/06/2025 1.253.056 0,37% 153,80 150,14 154,53 152,64
17/06/2025 1.385.066 -1,21% 153,82 150,14 155,88 152,08
16/06/2025 1.339.582 1,25% 153,70 153,34 155,88 153,94
13/06/2025 1.259.028 0,74% 148,49 148,23 152,15 152,04
12/06/2025 1.743.658 1,30% 150,71 148,17 152,12 151,00
11/06/2025 2.367.376 0,26% 155,05 147,69 155,7515 149,07
10/06/2025 1.928.142 -4,11% 156,71 147,70 159,077 148,68
09/06/2025 1.235.292 -0,57% 156,74 154,675 159,077 155,05
06/06/2025 1.203.959 -0,06% 156,98 154,27 157,85 155,94
05/06/2025 1.194.206 -0,60% 160,835 155,03 160,67 156,03
04/06/2025 1.576.095 -3,13% 161,00 156,00 162,3299 156,97
03/06/2025 2.199.871 1,61% 156,61 154,62 162,3299 161,04
02/06/2025 2.069.244 1,66% 154,76 154,62 159,74 158,49
30/05/2025 1.527.996 0,95% 158,01 153,10 158,51 155,90
29/05/2025 2.142.827 -1,02% 157,81 153,10 158,51 154,47
28/05/2025 816.378 -0,54% 158,41 155,5835 159,705 156,06
27/05/2025 1.236.483 -0,58% 161,50 155,905 161,50 156,91
23/05/2025 1.310.822 1,63% 154,51 152,382 158,55 157,82
22/05/2025 1.100.154 -0,12% 158,35 116,64 158,66 155,29
21/05/2025 1.752.343 -2,64% 160,28 154,83 161,38 155,47
20/05/2025 1.619.939 -0,97% 156,97 156,16 161,775 159,68
19/05/2025 1.534.045 1,28% 155,71 155,71 161,775 161,24

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco